Visgeneer historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	12.800	12.800	12.800	12.800	12.800	1,000
2022-02-14	12.350	12.800	12.350	12.800	12.800	3
2022-02-11	13.000	13.000	12.550	12.800	12.800	18,000
2022-02-10	12.550	12.550	12.550	12.550	12.550	1
2022-02-09	12.550	13.000	12.550	13.000	13.000	1,003
2022-02-08	13.000	13.000	13.000	13.000	13.000	3,000
2022-02-07	12.700	12.700	12.700	12.700	12.700	4,000
2022-01-26	12.700	12.700	12.700	12.700	12.700	0
2022-01-25	12.750	12.750	12.700	12.700	12.700	15,000
2022-01-24	12.700	12.700	12.700	12.700	12.700	0
2022-01-21	12.700	12.700	12.700	12.700	12.700	0
2022-01-20	12.700	12.700	12.700	12.700	12.700	0
2022-01-19	12.700	12.700	12.700	12.700	12.700	0
2022-01-18	12.700	12.700	12.700	12.700	12.700	1
2022-01-17	12.900	13.000	12.900	13.000	13.000	9,000
2022-01-14	12.300	12.850	12.300	12.850	12.850	6,001
2022-01-13	12.300	12.300	12.300	12.300	12.300	1,001
2022-01-12	12.350	12.400	12.300	12.350	12.350	61,000
2022-01-11	12.500	12.500	12.500	12.500	12.500	3,000
2022-01-10	12.500	12.500	12.500	12.500	12.500	1,002
2022-01-07	12.850	12.850	12.850	12.850	12.850	0
2022-01-06	12.850	12.850	12.850	12.850	12.850	3,000
2022-01-05	12.700	12.850	12.500	12.850	12.850	15,001
2022-01-04	12.800	12.800	12.800	12.800	12.800	0
2022-01-03	12.800	12.800	12.800	12.800	12.800	0
2021-12-30	12.800	12.800	12.800	12.800	12.800	5,000
2021-12-29	12.750	12.800	12.700	12.700	12.700	15,000
2021-12-28	12.700	12.700	12.700	12.700	12.700	0
2021-12-27	12.700	12.700	12.700	12.700	12.700	5,000
2021-12-24	12.800	12.800	12.800	12.800	12.800	5,000
2021-12-23	12.500	12.500	12.500	12.500	12.500	0
2021-12-22	12.500	12.500	12.500	12.500	12.500	5,000
2021-12-21	12.500	12.500	12.500	12.500	12.500	6,000
2021-12-20	12.450	12.500	12.450	12.500	12.500	7,000
2021-12-17	12.200	12.200	12.200	12.200	12.200	1,000
2021-12-16	12.400	12.450	12.400	12.450	12.450	10,000
2021-12-15	11.850	11.850	11.850	11.850	11.850	0
2021-12-14	11.900	11.900	11.850	11.850	11.850	4,000
2021-12-13	12.100	12.100	12.100	12.100	12.100	0
2021-12-10	12.200	12.400	12.100	12.100	12.100	11,000
2021-12-09	12.100	12.100	11.850	12.100	12.100	14,000
2021-12-08	11.900	11.900	11.900	11.900	11.900	4,000
2021-12-07	11.950	11.950	11.950	11.950	11.950	0
2021-12-06	11.950	11.950	11.950	11.950	11.950	0
2021-12-03	11.950	11.950	11.950	11.950	11.950	3,020
2021-12-02	12.350	12.350	12.350	12.350	12.350	0
2021-12-01	12.350	12.350	12.350	12.350	12.350	0
2021-11-30	12.350	12.350	12.350	12.350	12.350	15,000
2021-11-29	12.500	12.500	12.500	12.500	12.500	0
2021-11-26	12.500	12.500	12.500	12.500	12.500	0
2021-11-25	12.400	12.600	12.400	12.500	12.500	9,001
2021-11-24	12.400	13.000	12.400	13.000	13.000	2,100
2021-11-23	12.950	12.950	12.950	12.950	12.950	2,000
2021-11-22	12.500	12.500	12.500	12.500	12.500	2,000
2021-11-19	12.500	12.500	12.500	12.500	12.500	0
2021-11-18	12.500	12.500	12.500	12.500	12.500	0
2021-11-17	12.500	12.500	12.500	12.500	12.500	1
2021-11-16	13.000	13.000	12.400	12.500	12.500	10,000
2021-11-15	12.400	12.400	12.400	12.400	12.400	0
2021-11-12	12.900	12.900	12.400	12.400	12.400	6,000

← NewerPage 20 of 21 · 1,221 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.